Influence Chain INC
Xếp hạng #?
12:43:16 17/09/2020
Influence Chain (INC)
Không theo dõi
Lịch sử giá Influence Chain (INC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004664 | $0.005432 | $0.003981 | $0.005341 | $127,688 | $0 |
| 2019-02-02 | $0.004017 | $0.005632 | $0.003927 | $0.005616 | $169,652 | $0 |
| 2019-02-03 | $0.004667 | $0.005868 | $0.004088 | $0.004837 | $101,570 | $0 |
| 2019-02-04 | $0.004536 | $0.006210 | $0.004255 | $0.005611 | $79,273.69 | $0 |
| 2019-02-05 | $0.005679 | $0.006160 | $0.004246 | $0.004869 | $78,890.97 | $0 |
| 2019-02-06 | $0.004534 | $0.005762 | $0.004137 | $0.005131 | $105,402 | $0 |
| 2019-02-07 | $0.004931 | $0.005646 | $0.004162 | $0.005067 | $101,516 | $0 |
| 2019-02-08 | $0.004663 | $0.006214 | $0.004177 | $0.006063 | $114,051 | $0 |
| 2019-02-09 | $0.005218 | $0.006145 | $0.004594 | $0.005667 | $160,851 | $0 |
| 2019-02-10 | $0.006160 | $0.006355 | $0.004547 | $0.004912 | $106,852 | $0 |
| 2019-02-11 | $0.006381 | $0.006579 | $0.003594 | $0.004718 | $88,656.00 | $0 |
| 2019-02-12 | $0.004347 | $0.008374 | $0.003728 | $0.006179 | $141,680 | $0 |
| 2019-02-13 | $0.005891 | $0.007401 | $0.004228 | $0.006380 | $119,531 | $0 |
| 2019-02-14 | $0.005329 | $0.008321 | $0.004461 | $0.005365 | $80,486.68 | $0 |
| 2019-02-15 | $0.004990 | $0.008950 | $0.004330 | $0.007091 | $172,952 | $0 |
| 2019-02-16 | $0.005811 | $0.009795 | $0.004416 | $0.005500 | $173,137 | $0 |
| 2019-02-17 | $0.004935 | $0.008828 | $0.004775 | $0.007839 | $154,722 | $0 |
| 2019-02-18 | $0.006931 | $0.01011 | $0.005449 | $0.009227 | $193,495 | $0 |
| 2019-02-19 | $0.008753 | $0.01027 | $0.007504 | $0.008954 | $169,113 | $0 |
| 2019-02-20 | $0.008294 | $0.009673 | $0.006795 | $0.009389 | $159,850 | $0 |
| 2019-02-21 | $0.009104 | $0.009760 | $0.007035 | $0.008552 | $189,391 | $0 |
| 2019-02-22 | $0.008757 | $0.009404 | $0.005709 | $0.007540 | $173,121 | $0 |
| 2019-02-23 | $0.008894 | $0.01038 | $0.005602 | $0.008400 | $182,635 | $0 |
| 2019-02-24 | $0.008273 | $0.01504 | $0.007160 | $0.01104 | $221,439 | $0 |
| 2019-02-25 | $0.01259 | $0.02491 | $0.01058 | $0.01363 | $263,321 | $0 |
| 2019-02-26 | $0.01383 | $0.01402 | $0.01027 | $0.01152 | $242,756 | $0 |
| 2019-02-27 | $0.01082 | $0.01331 | $0.009818 | $0.01191 | $205,457 | $0 |
| 2019-02-28 | $0.01182 | $0.01244 | $0.009953 | $0.01061 | $150,220 | $0 |